Canada Markets open in 2 hrs 39 mins

Colliers International Group Inc. (CIGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
122.79-3.70 (-2.93%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 2022127.04127.04121.93122.79122.79117,800
Dec 05, 2022129.60130.06125.88126.49126.4977,700
Dec 02, 2022128.54131.73128.03129.51129.5168,400
Dec 01, 2022127.18130.36126.62129.65129.65127,600
Nov 30, 2022124.23127.35123.35127.02127.0290,000
Nov 29, 2022123.61125.76123.44124.42124.4249,600
Nov 28, 2022126.03127.17123.46124.01124.0154,800
Nov 25, 2022126.00127.01126.00126.33126.3332,000
Nov 24, 2022125.69127.25125.62125.76125.769,700
Nov 23, 2022124.92125.87124.76125.76125.7638,200
Nov 22, 2022124.02125.85123.26125.23125.2351,800
Nov 21, 2022121.86124.83121.86124.44124.4463,300
Nov 18, 2022124.75125.76122.78122.95122.9570,900
Nov 17, 2022123.64124.90122.86123.51123.5149,800
Nov 16, 2022125.50126.55125.26125.70125.7033,900
Nov 15, 2022128.59128.79126.57126.76126.7647,400
Nov 14, 2022133.97133.97126.66126.66126.6660,200
Nov 11, 2022128.24135.34128.24133.97133.97143,300
Nov 10, 2022125.80129.59125.48128.23128.23120,700
Nov 09, 2022120.34122.65119.82121.98121.9892,800
Nov 08, 2022118.14123.12117.31121.19121.19119,000
Nov 07, 2022119.17119.17116.96118.13118.1383,400
Nov 04, 2022120.00120.75117.57117.67117.67101,000
Nov 03, 2022116.72120.59115.90118.91118.91122,800
Nov 02, 2022121.46122.71118.03118.20118.20180,300
Nov 01, 2022127.19127.19121.36123.12123.12155,800
Oct 31, 2022131.24131.24127.61127.86127.8670,600
Oct 28, 2022130.02132.28130.02130.98130.98110,500
Oct 27, 2022135.51135.57128.76130.00130.0093,000
Oct 26, 2022133.81135.33132.87135.17135.1755,600
Oct 25, 2022131.76135.58131.00133.72133.7290,300
Oct 24, 2022130.27132.43130.27131.41131.4135,700
Oct 21, 2022129.64131.62129.40130.24130.2455,900
Oct 20, 2022130.14131.63129.68129.83129.8370,400
Oct 19, 2022131.51131.51129.17129.74129.74109,600
Oct 18, 2022134.22134.50131.08132.87132.8753,500
Oct 17, 2022130.43133.09130.43131.50131.5037,400
Oct 14, 2022131.23131.24127.82128.10128.1080,400
Oct 13, 2022126.41129.51123.01128.95128.95122,100
Oct 12, 2022125.81127.85124.97127.40127.40108,000
Oct 11, 2022123.68126.52121.45125.45125.45971,800
Oct 07, 2022127.04127.04123.69124.40124.40124,600
Oct 06, 2022131.89133.13128.37128.42128.42123,100
Oct 05, 2022135.71136.85132.30132.62132.62117,400
Oct 04, 2022130.54138.06130.54137.40137.40216,500
Oct 03, 2022128.15129.03126.01128.36128.36151,100
Sept 30, 2022124.46128.38123.95126.59126.59150,700
Sept 29, 2022128.07128.13122.89123.97123.97158,300
Sept 28, 2022127.45130.15124.97129.62129.62143,300
Sept 27, 2022131.71131.71126.76127.11127.11102,100
Sept 26, 2022133.97135.15130.25131.04131.0489,100
Sept 23, 2022136.37137.71133.95134.86134.8672,800
Sept 22, 2022143.35143.35138.07138.38138.3865,800
Sept 21, 2022145.80146.90143.47143.47143.4744,900
Sept 20, 2022146.64147.70144.70145.80145.8089,000
Sept 19, 2022146.00148.54145.01148.11148.1143,700
Sept 16, 2022147.64148.50146.60147.52147.52168,000
Sept 15, 2022149.11152.53148.76149.71149.7186,600
Sept 14, 2022152.80152.80148.99149.71149.7151,000
Sept 13, 2022152.91152.91149.82150.85150.8553,900
Sept 12, 2022155.20156.23154.25155.46155.4644,300
Sept 09, 2022151.23154.03151.23153.82153.8271,700
Sept 08, 2022148.81150.95147.78150.58150.5840,500
Sept 07, 2022145.86150.28145.75149.92149.9291,500
Sept 06, 2022151.93151.93145.60145.82145.8258,000
Sept 02, 2022152.07152.39149.39149.87149.8742,100
Sept 01, 2022152.79152.80147.25150.44150.4473,000
Aug 31, 2022155.40156.65152.76152.99152.9969,100
Aug 30, 2022157.29157.82155.21155.57155.5745,400
Aug 29, 2022157.94158.26155.00155.89155.8998,800
Aug 26, 2022162.91163.60157.95158.18158.1890,500
Aug 25, 2022159.99163.25159.99162.91162.9171,500
Aug 24, 2022157.86160.88157.39159.64159.6471,900
Aug 23, 2022159.50160.06156.99158.28158.2873,000
Aug 22, 2022163.41163.41159.50159.50159.5058,200
Aug 19, 2022166.96166.96161.50163.70163.70129,500
Aug 18, 2022167.53169.15165.76167.86167.8656,600
Aug 17, 2022166.61168.10165.90167.85167.8576,800
Aug 16, 2022168.03169.02166.88168.40168.4037,200
Aug 15, 2022169.10169.38166.40168.35168.3538,400
Aug 12, 2022163.22169.89163.00169.59169.59156,700
Aug 11, 2022159.33163.31158.01163.15163.1583,800
Aug 10, 2022154.20159.99154.20158.46158.4658,300
Aug 09, 2022159.00159.00153.47154.13154.1353,600
Aug 08, 2022159.72161.82157.32159.01159.0136,700
Aug 05, 2022156.68159.00155.23158.62158.6251,500
Aug 04, 2022160.95160.95153.74157.60157.6098,600
Aug 03, 2022164.99166.00157.93161.49161.4979,700
Aug 02, 2022157.87159.41157.80158.20158.2059,400
Jul 29, 2022160.34160.34158.93159.92159.9270,800
Jul 28, 2022158.80161.13158.80159.54159.5455,400
Jul 27, 2022157.41160.70156.91158.90158.9059,500
Jul 26, 2022156.22158.12156.22157.36157.3658,300
Jul 25, 2022155.93157.15155.46156.94156.9449,100
Jul 22, 2022157.74159.26156.44156.73156.7362,300
Jul 21, 2022154.43157.54154.29157.18157.1841,700
Jul 20, 2022154.22156.13153.10155.38155.3842,800
Jul 19, 2022152.38156.00152.25154.12154.1294,100
Jul 18, 2022148.39153.69148.39152.05152.0598,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...